Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.16 | 57.75 | 55.85 | 57.65 | 7,210,218 | -0.24(-0.42%) |
Feb 27, 2020 | 58.50 | 60.89 | 57.88 | 57.89 | 5,160,233 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.70 | 59.86 | 59.92 | 5,336,569 | +0.03(+0.05%) |
Feb 25, 2020 | 62.38 | 62.67 | 59.64 | 59.89 | 4,815,487 | -2.33(-3.74%) |
Feb 24, 2020 | 62.56 | 62.90 | 62.05 | 62.22 | 3,994,441 | -2.61(-4.02%) |
Feb 21, 2020 | 64.27 | 64.83 | 63.85 | 64.83 | 2,883,887 | +0.06(+0.10%) |
Feb 20, 2020 | 64.53 | 65.48 | 64.30 | 64.76 | 2,600,210 | +0.14(+0.22%) |
Feb 19, 2020 | 64.63 | 65.27 | 64.37 | 64.62 | 3,293,245 | +0.38(+0.59%) |
Feb 18, 2020 | 64.98 | 65.38 | 63.58 | 64.24 | 4,773,355 | -1.86(-2.82%) |
Feb 14, 2020 | 65.70 | 66.10 | 65.29 | 66.10 | 3,110,412 | +0.33(+0.51%) |
Feb 13, 2020 | 66.86 | 66.98 | 65.10 | 65.77 | 3,947,604 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.37 | 67.35 | 3,759,147 | +1.40(+2.13%) |
Feb 11, 2020 | 65.99 | 66.70 | 65.83 | 65.95 | 3,055,925 | +0.39(+0.60%) |
Feb 10, 2020 | 65.62 | 65.89 | 65.00 | 65.56 | 3,081,977 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.76 | 65.90 | 2,556,548 | -1.32(-1.97%) |
Feb 06, 2020 | 68.45 | 68.45 | 66.92 | 67.22 | 2,509,542 | -0.68(-1.00%) |
Feb 05, 2020 | 66.64 | 68.03 | 66.58 | 67.90 | 4,415,539 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.78 | 65.18 | 65.42 | 4,232,798 | +0.57(+0.88%) |
Feb 03, 2020 | 64.41 | 65.51 | 64.08 | 64.85 | 4,403,596 | +0.87(+1.35%) |
Jan 31, 2020 | 65.49 | 65.83 | 63.60 | 63.99 | 4,824,720 | -1.97(-2.98%) |
Jan 30, 2020 | 65.21 | 65.98 | 64.90 | 65.95 | 2,977,124 | -0.07(-0.11%) |
Jan 29, 2020 | 66.98 | 67.00 | 65.99 | 66.02 | 3,456,405 | -0.46(-0.70%) |
Jan 28, 2020 | 66.21 | 66.90 | 65.75 | 66.49 | 4,802,175 | +0.62(+0.94%) |
Jan 27, 2020 | 67.03 | 67.20 | 65.86 | 65.87 | 3,992,032 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,269 | -0.80(-1.15%) |
Jan 23, 2020 | 68.43 | 69.42 | 67.92 | 69.31 | 2,037,021 | +0.51(+0.74%) |
Jan 22, 2020 | 69.48 | 69.50 | 68.67 | 68.80 | 3,385,588 | -0.21(-0.30%) |
Jan 21, 2020 | 69.17 | 69.35 | 68.50 | 69.01 | 3,522,272 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.37 | 69.48 | 5,606,563 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.58 | 68.79 | 69.56 | 2,730,183 | +1.08(+1.58%) |
Jan 15, 2020 | 68.67 | 69.03 | 68.17 | 68.48 | 2,650,902 | -0.19(-0.27%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.59 | 68.67 | 2,552,684 | -0.46(-0.67%) |
Jan 13, 2020 | 68.92 | 69.17 | 68.74 | 69.13 | 2,199,156 | +0.40(+0.58%) |
Jan 10, 2020 | 69.63 | 69.66 | 68.63 | 68.73 | 2,942,992 | -0.77(-1.11%) |
Jan 09, 2020 | 69.46 | 69.51 | 68.81 | 69.50 | 2,585,012 | +0.26(+0.37%) |
Jan 08, 2020 | 68.88 | 69.47 | 68.64 | 69.24 | 2,859,498 | +0.24(+0.35%) |
Jan 07, 2020 | 68.37 | 69.18 | 68.22 | 69.00 | 2,795,363 | +0.17(+0.25%) |
Jan 06, 2020 | 67.78 | 68.86 | 67.67 | 68.83 | 4,241,674 | +0.56(+0.82%) |
Jan 03, 2020 | 67.89 | 68.34 | 67.50 | 68.26 | 2,991,913 | -0.95(-1.37%) |
Jan 02, 2020 | 68.40 | 69.24 | 68.14 | 69.21 | 2,834,854 | +1.09(+1.60%) |
Dec 31, 2019 | 68.21 | 68.56 | 67.92 | 68.12 | 1,853,293 | -0.16(-0.24%) |
Dec 30, 2019 | 68.45 | 68.61 | 68.00 | 68.28 | 1,403,789 | -0.06(-0.09%) |
Dec 27, 2019 | 68.66 | 68.67 | 68.18 | 68.34 | 1,111,304 | -0.14(-0.21%) |
Dec 26, 2019 | 68.20 | 68.49 | 67.95 | 68.49 | 982,195 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.96 | 67.98 | 548,207 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.66 | 68.09 | 68.59 | 1,632,547 | +0.46(+0.68%) |
Dec 20, 2019 | 68.71 | 68.74 | 67.95 | 68.13 | 6,112,454 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.14 | 67.64 | 67.97 | 2,493,009 | +0.04(+0.07%) |
Dec 18, 2019 | 68.30 | 68.32 | 67.56 | 67.92 | 2,982,545 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,941,827 | -0.01(-0.01%) |
Dec 16, 2019 | 68.40 | 68.75 | 68.03 | 68.03 | 2,548,059 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 69.00 | 67.52 | 67.87 | 3,834,879 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.89 | 67.42 | 68.76 | 2,794,799 | +1.11(+1.64%) |
Dec 11, 2019 | 66.90 | 67.68 | 66.59 | 67.65 | 2,504,722 | +1.05(+1.58%) |
Dec 10, 2019 | 66.95 | 67.20 | 66.57 | 66.59 | 4,778,899 | -0.54(-0.81%) |
Dec 09, 2019 | 67.12 | 67.48 | 67.03 | 67.14 | 3,261,187 | +0.06(+0.09%) |
Dec 06, 2019 | 66.91 | 67.17 | 66.67 | 67.08 | 3,456,720 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.20 | 65.55 | 66.08 | 3,324,820 | +0.43(+0.65%) |
Dec 04, 2019 | 65.45 | 66.27 | 65.28 | 65.66 | 2,757,889 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.23 | 64.86 | 3,104,014 | -0.67(-1.02%) |